Guerrilla RF, Inc. (GUER)
OTCMKTS
· Delayed Price · Currency is USD
1.291
-0.069 (-5.07%)
Jan 21, 2025, 3:00 PM EST
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | -5.07% | 1,316 |
| Jan 17, 2025 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 11.48% | 6,347 |
| Jan 16, 2025 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -14.39% | 8,014 |
| Jan 15, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -10.94% | 12,000 |
| Jan 14, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -8.57% | 505 |
| Jan 13, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 36.72% | 6,359 |
| Jan 10, 2025 | 1.51 | 1.70 | 1.28 | 1.28 | 1.28 | -20.00% | 10,510 |
| Jan 8, 2025 | 1.45 | 1.75 | 1.33 | 1.60 | 1.60 | -8.57% | 7,510 |
| Jan 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 51 |
| Jan 6, 2025 | 1.45 | 1.75 | 1.44 | 1.75 | 1.75 | 30.60% | 38,276 |
| Jan 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 95 |
| Jan 2, 2025 | 1.38 | 1.49 | 1.34 | 1.34 | 1.34 | -2.90% | 3,309 |
| Dec 31, 2024 | 1.75 | 1.75 | 0.90 | 1.38 | 1.38 | -21.14% | 51,262 |
| Dec 30, 2024 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 4.17% | 1,737 |
| Dec 27, 2024 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 8.39% | 206 |
| Dec 26, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 12 |
| Dec 24, 2024 | 1.40 | 1.55 | 1.35 | 1.55 | 1.55 | 6.90% | 3,704 |
| Dec 23, 2024 | 1.62 | 1.72 | 1.45 | 1.45 | 1.45 | -13.69% | 4,681 |
| Dec 20, 2024 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 12.15% | 1,350 |
| Dec 19, 2024 | 1.67 | 1.68 | 1.48 | 1.50 | 1.50 | -10.57% | 1,250 |
| Dec 18, 2024 | 1.83 | 1.83 | 1.68 | 1.68 | 1.68 | -15.96% | 5,055 |
| Dec 17, 2024 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -0.35% | 1,902 |
| Dec 16, 2024 | 1.96 | 2.00 | 1.82 | 2.00 | 2.00 | 14.29% | 3,614 |
| Dec 13, 2024 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | 8.49% | 5,214 |
| Dec 12, 2024 | 1.83 | 1.83 | 1.61 | 1.61 | 1.61 | 24.08% | 2,301 |
| Dec 11, 2024 | 1.25 | 2.13 | 1.25 | 1.30 | 1.30 | 5.69% | 2,070 |
| Dec 10, 2024 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -8.21% | 3,969 |
| Dec 9, 2024 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 7.20% | 2,670 |
| Dec 6, 2024 | 1.20 | 1.38 | 1.20 | 1.25 | 1.25 | 4.17% | 4,426 |
| Dec 5, 2024 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 1,848 |
| Dec 4, 2024 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 772 |
| Dec 3, 2024 | 1.20 | 1.30 | 1.16 | 1.16 | 1.16 | 2.65% | 10,686 |
| Dec 2, 2024 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 5,578 |
| Nov 29, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 27, 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 3,511 |
| Nov 26, 2024 | 1.00 | 1.13 | 1.00 | 1.10 | 1.10 | 22.22% | 29,022 |
| Nov 25, 2024 | 1.32 | 1.36 | 0.90 | 0.90 | 0.90 | -10.00% | 14,238 |
| Nov 22, 2024 | 1.10 | 1.45 | 0.81 | 1.00 | 1.00 | 17.65% | 72,251 |
| Nov 21, 2024 | 1.50 | 1.50 | 0.85 | 0.85 | 0.85 | -43.33% | 174,351 |
| Nov 20, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 19, 2024 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 13,425 |
| Nov 18, 2024 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.29% | 5,185 |
| Nov 15, 2024 | 1.65 | 1.65 | 1.49 | 1.55 | 1.55 | -11.43% | 7,081 |
| Nov 14, 2024 | 2.00 | 2.00 | 1.68 | 1.75 | 1.75 | -9.19% | 6,755 |
| Nov 13, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 12, 2024 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -3.65% | 3,599 |
| Nov 11, 2024 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 1.88% | 5,820 |
| Nov 8, 2024 | 1.98 | 2.10 | 1.96 | 1.96 | 1.96 | -5.40% | 38,058 |
| Nov 7, 2024 | 2.37 | 2.37 | 2.02 | 2.08 | 2.08 | -13.54% | 3,556 |
| Nov 6, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 41 |
| Nov 5, 2024 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -1.64% | 237 |
| Nov 4, 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 5 |
| Nov 1, 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 791 |
| Oct 31, 2024 | 2.37 | 2.44 | 2.37 | 2.44 | 2.44 | 8.44% | 204 |
| Oct 30, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 20 |
| Oct 29, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 50 |
| Oct 28, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 25, 2024 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -1.75% | 425 |
| Oct 24, 2024 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 4.09% | 1,599 |
| Oct 23, 2024 | 2.64 | 2.75 | 2.00 | 2.20 | 2.20 | -8.33% | 6,252 |
| Oct 22, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 21, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 18, 2024 | 2.56 | 2.56 | 2.40 | 2.40 | 2.40 | -4.00% | 1,277 |
| Oct 17, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.04% | 215 |
| Oct 16, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 18 |
| Oct 15, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 78 |
| Oct 14, 2024 | 2.60 | 2.60 | 2.38 | 2.38 | 2.38 | -11.85% | 1,102 |
| Oct 11, 2024 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | - | 697 |
| Oct 10, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | 136 |
| Oct 9, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 7.60% | 294 |
| Oct 8, 2024 | 2.43 | 2.50 | 2.43 | 2.50 | 2.50 | 11.11% | 338 |
| Oct 7, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 652 |
| Oct 4, 2024 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | 4.65% | 4,155 |
| Oct 3, 2024 | 3.15 | 3.15 | 1.89 | 2.15 | 2.15 | -20.37% | 17,753 |
| Oct 2, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 15 |
| Oct 1, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 15 |
| Sep 30, 2024 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -1.82% | 908 |
| Sep 27, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.79% | 167 |
| Sep 26, 2024 | 2.92 | 2.92 | 2.70 | 2.77 | 2.77 | -7.60% | 1,273 |
| Sep 25, 2024 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 690 |
| Sep 24, 2024 | 3.24 | 3.30 | 3.00 | 3.00 | 3.00 | -6.83% | 1,412 |
| Sep 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2 |
| Sep 20, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 35 |
| Sep 19, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 18, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 5 |
| Sep 17, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 149 |
| Sep 16, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 13, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 11, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 5.57% | 100 |
| Sep 10, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 122 |
| Sep 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Sep 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 742 |
| Sep 5, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 4, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Sep 3, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Aug 30, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 29, 2024 | 3.54 | 3.54 | 3.36 | 3.50 | 3.50 | - | 683 |
| Aug 28, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | 462 |
| Aug 27, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 22.95% | 317 |